Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Global Total Return Fund (NQ: CGO )

10.51 +0.11 (+1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 5.239 5.288 5.198 5.232 48,022 -0.03(-0.50%)
Jan 30, 2014 5.299 5.314 5.235 5.258 45,559 +0.01(+0.21%)
Jan 29, 2014 5.243 5.250 5.179 5.247 54,408 -0.01(-0.14%)
Jan 28, 2014 5.243 5.261 5.202 5.254 83,174 +0.05(+1.01%)
Jan 27, 2014 5.355 5.355 5.175 5.202 91,814 -0.15(-2.80%)
Jan 24, 2014 5.389 5.396 5.310 5.351 75,729 -0.05(-0.90%)
Jan 23, 2014 5.381 5.411 5.359 5.400 115,149 -0.01(-0.28%)
Jan 22, 2014 5.385 5.425 5.385 5.415 90,969 +0.04(+0.84%)
Jan 21, 2014 5.381 5.381 5.329 5.370 100,893 +0.02(+0.42%)
Jan 17, 2014 5.344 5.347 5.347 5.347 92,258 +0.02(+0.42%)
Jan 16, 2014 5.321 5.336 5.277 5.325 60,839 +0.02(+0.35%)
Jan 15, 2014 5.261 5.336 5.288 5.306 73,181 +0.04(+0.85%)
Jan 14, 2014 5.299 5.299 5.250 5.261 93,512 +0.00(+0.00%)
Jan 13, 2014 5.276 5.329 5.253 5.261 41,168 +0.00(+0.00%)
Jan 10, 2014 5.235 5.267 5.235 5.261 59,687 +0.01(+0.29%)
Jan 09, 2014 5.239 5.254 5.235 5.247 70,028 +0.01(+0.21%)
Jan 08, 2014 5.284 5.284 5.220 5.235 69,728 -0.07(-1.34%)
Jan 07, 2014 5.239 5.314 5.239 5.306 111,181 +0.07(+1.36%)
Jan 06, 2014 5.280 5.280 5.205 5.235 103,134 -0.01(-0.14%)
Jan 03, 2014 5.217 5.247 5.190 5.243 56,317 +0.03(+0.57%)
Jan 02, 2014 5.243 5.306 5.183 5.213 82,564 -0.03(-0.57%)
Dec 31, 2013 5.235 5.243 5.243 5.243 53,215 +0.01(+0.14%)
Dec 30, 2013 5.235 5.314 5.235 5.235 58,751 -0.02(-0.37%)
Dec 27, 2013 5.265 5.321 5.232 5.255 54,951 -0.00(-0.06%)
Dec 26, 2013 5.261 5.284 5.228 5.258 79,626 -0.01(-0.28%)
Dec 24, 2013 5.172 5.273 5.172 5.273 99,152 +0.08(+1.57%)
Dec 23, 2013 5.143 5.195 5.131 5.191 128,098 +0.07(+1.30%)
Dec 20, 2013 5.057 5.124 5.057 5.124 86,984 +0.06(+1.10%)
Dec 19, 2013 5.031 5.102 5.020 5.068 72,939 +0.02(+0.37%)
Dec 18, 2013 5.046 5.079 5.020 5.050 122,873 +0.00(+0.00%)
Dec 17, 2013 5.016 5.053 5.016 5.050 60,480 +0.01(+0.22%)
Dec 16, 2013 5.024 5.061 5.024 5.039 58,738 +0.01(+0.15%)
Dec 13, 2013 5.016 5.031 4.976 5.031 40,532 +0.00(+0.05%)
Dec 12, 2013 5.039 5.061 5.002 5.029 53,761 -0.01(-0.27%)
Dec 11, 2013 5.061 5.070 5.024 5.042 57,714 -0.03(-0.66%)
Dec 10, 2013 5.087 5.128 5.042 5.076 82,621 -0.04(-0.73%)
Dec 09, 2013 5.057 5.113 5.035 5.113 59,977 +0.07(+1.40%)
Dec 06, 2013 5.039 5.072 5.031 5.042 0 -0.00(-0.07%)
Dec 05, 2013 5.039 5.050 4.998 5.046 0 -0.02(-0.36%)
Dec 04, 2013 5.061 5.076 5.042 5.064 0 -0.03(-0.58%)
Dec 03, 2013 5.105 5.116 5.072 5.094 0 -0.04(-0.79%)
Dec 02, 2013 5.087 5.135 5.061 5.135 0 +0.02(+0.43%)
Nov 29, 2013 5.072 5.160 5.072 5.112 0 +0.02(+0.36%)
Nov 27, 2013 5.072 5.094 5.046 5.094 0 +0.01(+0.22%)
Nov 26, 2013 5.090 5.105 5.042 5.083 0 -0.02(-0.43%)
Nov 25, 2013 5.090 5.179 5.087 5.105 0 -0.00(-0.07%)
Nov 22, 2013 5.090 5.127 5.087 5.109 0 +0.00(+0.00%)
Nov 21, 2013 5.090 5.116 5.072 5.109 0 +0.01(+0.14%)
Nov 20, 2013 5.076 5.105 5.072 5.101 0 +0.00(+0.00%)
Nov 19, 2013 5.094 5.112 5.046 5.101 0 +0.00(+0.07%)
Nov 18, 2013 5.090 5.105 5.087 5.098 0 +0.02(+0.36%)
Nov 15, 2013 5.068 5.087 5.057 5.079 0 +0.01(+0.29%)
Nov 14, 2013 5.028 5.072 5.028 5.064 0 +0.01(+0.29%)
Nov 12, 2013 5.020 5.061 5.002 5.050 0 +0.01(+0.15%)
Nov 11, 2013 4.980 5.046 4.980 5.042 0 +0.03(+0.66%)
Nov 08, 2013 4.998 5.035 4.998 5.009 0 -0.02(-0.44%)
Nov 07, 2013 5.083 5.083 5.020 5.031 0 +0.00(+0.00%)
Nov 06, 2013 5.024 5.083 5.020 5.031 0 -0.00(-0.01%)
Nov 05, 2013 5.061 5.068 5.024 5.032 0 -0.02(-0.43%)
Nov 04, 2013 5.053 5.064 5.042 5.053 0 -0.01(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.